China Railway Prefabricated Construction Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	13.260	13.290	12.970	12.990	12.990	3,463,400
2023-10-31	13.300	13.430	13.100	13.180	13.180	3,590,000
2023-10-30	13.170	13.370	13.110	13.370	13.370	3,659,670
2023-10-27	13.030	13.400	12.930	13.250	13.250	4,589,500
2023-10-26	13.020	13.250	12.810	13.190	13.190	4,640,630
2023-10-25	13.470	13.610	13.190	13.200	13.200	5,616,900
2023-10-24	12.730	13.140	12.730	13.030	13.030	3,039,300
2023-10-23	12.980	13.130	12.660	12.720	12.720	3,881,370
2023-10-20	12.960	13.270	12.930	13.110	13.110	3,222,800
2023-10-19	13.150	13.330	12.950	12.980	12.980	4,474,800
2023-10-18	13.750	13.750	13.200	13.210	13.210	5,863,021
2023-10-17	13.750	13.940	13.520	13.820	13.820	4,922,875
2023-10-16	13.810	13.880	13.590	13.690	13.690	4,370,425
2023-10-13	14.000	14.010	13.700	13.800	13.800	5,799,542
2023-10-12	13.970	14.430	13.960	14.110	14.110	7,123,154
2023-10-11	14.060	14.240	13.760	13.910	13.910	8,285,840
2023-10-10	15.510	15.750	13.820	14.110	14.110	16,898,220
2023-10-09	16.000	16.000	15.340	15.370	15.370	11,575,430
2023-09-28	15.600	16.110	15.480	16.050	16.050	13,628,287
2023-09-27	15.650	16.180	15.630	15.690	15.690	13,673,640
2023-09-26	15.380	16.050	15.200	15.670	15.670	12,192,000
2023-09-25	15.250	15.780	15.100	15.390	15.390	11,337,330
2023-09-22	14.530	15.500	14.450	15.260	15.260	9,554,607
2023-09-21	14.850	15.300	14.500	14.660	14.660	8,636,720
2023-09-20	14.860	15.590	14.710	15.010	15.010	13,043,730
2023-09-19	14.640	16.680	14.530	15.150	15.150	20,820,298
2023-09-18	15.000	15.190	14.580	14.640	14.640	7,074,800
2023-09-15	15.600	15.630	14.920	15.080	15.080	7,179,800
2023-09-14	15.880	15.960	15.320	15.500	15.500	6,706,220
2023-09-13	16.270	16.440	15.590	15.820	15.820	10,034,346
2023-09-12	16.190	16.800	15.920	16.310	16.310	11,757,360
2023-09-11	16.130	16.350	15.750	16.130	16.130	11,898,130
2023-09-08	15.640	16.580	15.360	16.440	16.440	19,375,706
2023-09-07	15.210	16.170	15.130	15.800	15.800	18,756,260
2023-09-06	15.380	15.500	15.150	15.320	15.320	7,334,600
2023-09-05	15.660	15.850	15.250	15.630	15.630	10,111,220
2023-09-04	14.760	16.380	14.630	15.530	15.530	15,893,050
2023-09-01	14.310	14.760	14.230	14.700	14.700	8,890,720
2023-08-31	14.350	14.730	14.150	14.190	14.190	6,066,800
2023-08-30	14.560	14.730	14.310	14.410	14.410	6,352,010
2023-08-29	14.110	14.750	14.110	14.730	14.730	7,552,200
2023-08-28	14.550	14.700	14.100	14.160	14.160	9,202,590
2023-08-25	13.970	14.110	13.580	13.640	13.640	6,092,240
2023-08-24	14.590	14.700	14.000	14.010	14.010	8,208,800
2023-08-23	14.980	15.010	14.580	14.590	14.590	7,010,380
2023-08-22	15.310	15.690	14.800	15.130	15.130	11,026,090
2023-08-21	15.310	15.830	15.210	15.250	15.250	14,442,680
2023-08-18	14.800	15.680	14.760	15.440	15.440	18,748,420
2023-08-17	14.370	15.120	14.270	14.810	14.810	7,487,000
2023-08-16	14.470	14.670	14.280	14.480	14.480	4,292,100
2023-08-15	14.440	14.680	14.300	14.560	14.560	6,473,094
2023-08-14	13.880	14.950	13.720	14.550	14.550	10,575,275
2023-08-11	14.480	14.590	13.950	13.990	13.990	8,869,862
2023-08-10	15.180	15.430	14.350	14.510	14.510	15,645,398
2023-08-09	16.270	16.490	15.950	16.140	16.140	5,309,255
2023-08-08	16.300	16.550	15.930	16.030	16.030	6,144,700
2023-08-07	16.550	16.650	16.200	16.260	16.260	6,058,330
2023-08-04	16.660	17.140	16.590	16.630	16.630	7,867,140
2023-08-03	16.620	16.770	16.260	16.580	16.580	6,291,980
2023-08-02	17.130	17.230	16.550	16.710	16.710	9,212,690

← NewerPage 13 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-18	0.0100 CNY
2020-07-13	0.0300 CNY
2019-06-05	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.